| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | MYR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 11,900 |
| 14 Aug 2003 | MYR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 3,600 |
| 13 Aug 2003 | MYR | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 3,300 |
| 12 Aug 2003 | MYR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 2,000 |
| 11 Aug 2003 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 5,900 |
| 8 Aug 2003 | MYR | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 15,900 |
| 7 Aug 2003 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 7,600 |
| 6 Aug 2003 | MYR | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 12,000 |
| 5 Aug 2003 | MYR | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 20,900 |
| 4 Aug 2003 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -0.04 (-2.52%) | 400 |
| 1 Aug 2003 | MYR | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | +0.05 (+3.25%) | 5,500 |
| 31 Jul 2003 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 5,100 |
| 30 Jul 2003 | MYR | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 5,100 |
| 29 Jul 2003 | MYR | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 14,800 |
| 28 Jul 2003 | MYR | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 2,400 |
| 25 Jul 2003 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 33,400 |
| 24 Jul 2003 | MYR | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 17,300 |
| 23 Jul 2003 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 8,000 |
| 22 Jul 2003 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
| 21 Jul 2003 | MYR | 1.61 | 1.63 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 26,500 |
| 18 Jul 2003 | MYR | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | +0.03 (+1.88%) | 7,000 |
| 17 Jul 2003 | MYR | 1.62 | 1.65 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 14,500 |
| 16 Jul 2003 | MYR | 1.66 | 1.7 | 1.66 | 1.68 | 1.68 | -0.07 (-4.00%) | 5,000 |
| 15 Jul 2003 | MYR | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 110,200 |
| 14 Jul 2003 | MYR | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | +0.01 (+0.57%) | 50,200 |
| 11 Jul 2003 | MYR | 1.79 | 1.85 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 63,400 |
| 10 Jul 2003 | MYR | 1.72 | 1.8 | 1.72 | 1.8 | 1.8 | +0.11 (+6.51%) | 73,100 |
| 9 Jul 2003 | MYR | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 38,100 |
| 8 Jul 2003 | MYR | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 45,800 |
| 7 Jul 2003 | MYR | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 16,700 |
